Vanguard Russell 2000 Value ETF (VTWV)
NASDAQ: VTWV · Real-Time Price · USD
133.35
-2.61 (-1.92%)
At close: Mar 28, 2025, 4:00 PM
134.40
+1.05 (0.79%)
After-hours: Mar 28, 2025, 4:24 PM EDT
VTWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 133.35 | 133.55 | 132.54 | 133.35 | 133.35 | -1.92% | 19,731 |
| Mar 27, 2025 | 136.23 | 136.45 | 135.36 | 135.96 | 135.96 | -0.16% | 20,806 |
| Mar 26, 2025 | 136.95 | 137.35 | 135.65 | 136.18 | 136.18 | -0.27% | 6,118 |
| Mar 25, 2025 | 137.86 | 137.86 | 136.55 | 136.55 | 136.55 | -1.29% | 5,598 |
| Mar 24, 2025 | 137.26 | 138.33 | 137.26 | 138.33 | 137.81 | 2.18% | 6,939 |
| Mar 21, 2025 | 134.64 | 135.61 | 134.58 | 135.38 | 134.87 | -0.77% | 10,071 |
| Mar 20, 2025 | 136.93 | 137.51 | 136.24 | 136.43 | 135.92 | -0.38% | 9,062 |
| Mar 19, 2025 | 136.00 | 137.65 | 135.28 | 136.95 | 136.43 | 1.16% | 8,115 |
| Mar 18, 2025 | 135.23 | 135.41 | 134.77 | 135.38 | 134.87 | -0.38% | 13,980 |
| Mar 17, 2025 | 134.40 | 136.26 | 134.40 | 135.90 | 135.39 | 0.92% | 9,548 |
| Mar 14, 2025 | 132.94 | 134.66 | 132.37 | 134.66 | 134.15 | 2.40% | 17,365 |
| Mar 13, 2025 | 133.21 | 134.09 | 131.01 | 131.51 | 131.01 | -1.29% | 17,934 |
| Mar 12, 2025 | 134.34 | 134.34 | 132.22 | 133.23 | 132.73 | 0.08% | 12,749 |
| Mar 11, 2025 | 134.00 | 134.55 | 132.02 | 133.12 | 132.62 | -0.29% | 18,221 |
| Mar 10, 2025 | 135.22 | 136.06 | 132.62 | 133.51 | 133.01 | -2.65% | 27,894 |
| Mar 7, 2025 | 136.48 | 137.71 | 135.00 | 137.14 | 136.62 | 0.43% | 19,270 |
| Mar 6, 2025 | 136.22 | 137.73 | 135.53 | 136.55 | 136.03 | -0.93% | 35,815 |
| Mar 5, 2025 | 137.00 | 138.32 | 135.72 | 137.83 | 137.31 | 0.79% | 52,465 |
| Mar 4, 2025 | 137.18 | 138.64 | 135.38 | 136.75 | 136.23 | -1.48% | 52,352 |
| Mar 3, 2025 | 142.50 | 142.75 | 138.14 | 138.80 | 138.28 | -2.27% | 31,119 |
| Feb 28, 2025 | 140.76 | 142.02 | 140.09 | 142.02 | 141.48 | 0.89% | 34,217 |
| Feb 27, 2025 | 142.14 | 142.42 | 140.77 | 140.77 | 140.24 | -0.98% | 39,810 |
| Feb 26, 2025 | 142.65 | 143.45 | 141.53 | 142.16 | 141.62 | -0.04% | 10,600 |
| Feb 25, 2025 | 142.34 | 143.18 | 141.61 | 142.21 | 141.67 | - | 48,671 |
| Feb 24, 2025 | 143.42 | 143.48 | 142.08 | 142.21 | 141.67 | -0.52% | 48,015 |
| Feb 21, 2025 | 147.11 | 147.29 | 142.70 | 142.95 | 142.41 | -2.25% | 43,285 |
| Feb 20, 2025 | 147.08 | 147.08 | 145.43 | 146.24 | 145.69 | -0.71% | 9,977 |
| Feb 19, 2025 | 147.23 | 147.66 | 146.75 | 147.28 | 146.72 | -0.58% | 16,651 |
| Feb 18, 2025 | 147.53 | 148.25 | 147.25 | 148.14 | 147.58 | 0.52% | 14,796 |
| Feb 14, 2025 | 148.26 | 149.13 | 147.37 | 147.37 | 146.81 | -0.22% | 9,529 |
| Feb 13, 2025 | 146.72 | 147.69 | 146.19 | 147.69 | 147.13 | 1.08% | 11,336 |
| Feb 12, 2025 | 146.27 | 146.55 | 145.38 | 146.11 | 145.56 | -1.19% | 23,312 |
| Feb 11, 2025 | 146.41 | 147.90 | 146.41 | 147.87 | 147.31 | 0.20% | 14,766 |
| Feb 10, 2025 | 148.17 | 148.17 | 146.89 | 147.57 | 147.01 | 0.22% | 19,719 |
| Feb 7, 2025 | 148.97 | 148.97 | 146.42 | 147.25 | 146.69 | -1.08% | 86,843 |
| Feb 6, 2025 | 149.74 | 149.74 | 148.10 | 148.86 | 148.30 | -0.10% | 14,291 |
| Feb 5, 2025 | 148.09 | 149.01 | 147.63 | 149.01 | 148.45 | 1.02% | 12,413 |
| Feb 4, 2025 | 145.18 | 147.52 | 145.05 | 147.51 | 146.95 | 1.57% | 18,790 |
| Feb 3, 2025 | 144.30 | 146.67 | 143.79 | 145.23 | 144.68 | -1.50% | 62,758 |
| Jan 31, 2025 | 149.19 | 149.59 | 146.92 | 147.44 | 146.88 | -1.01% | 38,351 |
| Jan 30, 2025 | 148.57 | 149.78 | 147.78 | 148.94 | 148.38 | 1.15% | 58,752 |
| Jan 29, 2025 | 147.60 | 148.72 | 146.22 | 147.24 | 146.68 | -0.45% | 39,298 |
| Jan 28, 2025 | 148.90 | 148.90 | 147.39 | 147.90 | 147.34 | -0.44% | 17,146 |
| Jan 27, 2025 | 147.26 | 150.19 | 147.26 | 148.56 | 148.00 | 0.26% | 33,824 |
| Jan 24, 2025 | 147.88 | 148.86 | 147.50 | 148.17 | 147.61 | 0.15% | 48,224 |
| Jan 23, 2025 | 147.17 | 148.26 | 147.16 | 147.95 | 147.39 | 0.21% | 17,154 |
| Jan 22, 2025 | 148.96 | 149.06 | 147.64 | 147.64 | 147.08 | -1.07% | 15,364 |
| Jan 21, 2025 | 147.90 | 149.24 | 147.90 | 149.24 | 148.68 | 1.41% | 24,062 |
| Jan 17, 2025 | 147.00 | 147.88 | 146.56 | 147.17 | 146.61 | 0.36% | 17,104 |
| Jan 16, 2025 | 146.68 | 146.93 | 145.59 | 146.63 | 146.08 | 0.10% | 24,096 |